| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | CNY | 1.7677 | 1.7677 | 1.6667 | 1.6982 | 1.6982 | -0.07 (-3.93%) | 2,442,334 |
| 9 Mar 2005 | CNY | 1.7677 | 1.7929 | 1.7519 | 1.7677 | 1.7677 | +0.003 (+0.18%) | 1,953,417 |
| 8 Mar 2005 | CNY | 1.7266 | 1.7708 | 1.7266 | 1.7645 | 1.7645 | +0.038 (+2.20%) | 2,426,165 |
| 7 Mar 2005 | CNY | 1.7235 | 1.7487 | 1.714 | 1.7266 | 1.7266 | +0.006 (+0.37%) | 958,462 |
| 4 Mar 2005 | CNY | 1.7645 | 1.7645 | 1.7172 | 1.7203 | 1.7203 | -0.044 (-2.50%) | 1,906,543 |
| 3 Mar 2005 | CNY | 1.7487 | 1.7677 | 1.7109 | 1.7645 | 1.7645 | +0.016 (+0.90%) | 2,160,240 |
| 2 Mar 2005 | CNY | 1.7677 | 1.815 | 1.7361 | 1.7487 | 1.7487 | -0.032 (-1.77%) | 3,670,549 |
| 1 Mar 2005 | CNY | 1.8308 | 1.8561 | 1.774 | 1.7803 | 1.7803 | +0.022 (+1.26%) | 8,948,057 |
| 28 Feb 2005 | CNY | 1.7235 | 1.7614 | 1.7046 | 1.7582 | 1.7582 | +0.028 (+1.64%) | 3,476,110 |
| 25 Feb 2005 | CNY | 1.7077 | 1.7677 | 1.7014 | 1.7298 | 1.7298 | +0.022 (+1.29%) | 4,567,749 |
| 24 Feb 2005 | CNY | 1.7046 | 1.714 | 1.6888 | 1.7077 | 1.7077 | 0.0 (0.0%) | 2,295,314 |
| 23 Feb 2005 | CNY | 1.6951 | 1.7203 | 1.673 | 1.7077 | 1.7077 | +0.013 (+0.74%) | 3,138,372 |
| 22 Feb 2005 | CNY | 1.6604 | 1.7172 | 1.6604 | 1.6951 | 1.6951 | +0.035 (+2.09%) | 3,293,341 |
| 21 Feb 2005 | CNY | 1.6288 | 1.6635 | 1.613 | 1.6604 | 1.6604 | +0.032 (+1.94%) | 1,385,477 |
| 18 Feb 2005 | CNY | 1.6256 | 1.6761 | 1.6256 | 1.6288 | 1.6288 | -0.006 (-0.39%) | 1,786,694 |
| 17 Feb 2005 | CNY | 1.6509 | 1.6509 | 1.613 | 1.6351 | 1.6351 | -0.025 (-1.52%) | 1,259,596 |
| 16 Feb 2005 | CNY | 1.6572 | 1.673 | 1.6383 | 1.6604 | 1.6604 | +0.025 (+1.55%) | 2,075,043 |
| 4 Feb 2005 | CNY | 1.5846 | 1.6572 | 1.5814 | 1.6351 | 1.6351 | +0.051 (+3.19%) | 2,711,934 |
| 3 Feb 2005 | CNY | 1.6477 | 1.6572 | 1.5814 | 1.5846 | 1.5846 | -0.054 (-3.28%) | 2,917,094 |
| 2 Feb 2005 | CNY | 1.5467 | 1.6383 | 1.5467 | 1.6383 | 1.6383 | +0.107 (+7.02%) | 3,411,311 |
| 1 Feb 2005 | CNY | 1.5215 | 1.5625 | 1.5025 | 1.5309 | 1.5309 | +0.009 (+0.62%) | 1,807,629 |
| 31 Jan 2005 | CNY | 1.5499 | 1.5688 | 1.5152 | 1.5215 | 1.5215 | -0.041 (-2.62%) | 1,558,865 |
| 28 Jan 2005 | CNY | 1.5783 | 1.5909 | 1.5562 | 1.5625 | 1.5625 | -0.022 (-1.39%) | 1,468,143 |
| 27 Jan 2005 | CNY | 1.613 | 1.6288 | 1.5783 | 1.5846 | 1.5846 | -0.063 (-3.83%) | 2,622,473 |
| 26 Jan 2005 | CNY | 1.7014 | 1.7014 | 1.6414 | 1.6477 | 1.6477 | -0.06 (-3.51%) | 1,864,016 |
| 25 Jan 2005 | CNY | 1.7046 | 1.7109 | 1.6698 | 1.7077 | 1.7077 | 0.0 (0.0%) | 1,714,505 |
| 24 Jan 2005 | CNY | 1.7203 | 1.7424 | 1.6888 | 1.7077 | 1.7077 | +0.025 (+1.50%) | 3,551,625 |
| 21 Jan 2005 | CNY | 1.5814 | 1.6888 | 1.553 | 1.6825 | 1.6825 | +0.101 (+6.39%) | 3,744,246 |
| 20 Jan 2005 | CNY | 1.6414 | 1.6414 | 1.5625 | 1.5814 | 1.5814 | -0.073 (-4.39%) | 3,664,679 |
| 19 Jan 2005 | CNY | 1.6667 | 1.673 | 1.6383 | 1.654 | 1.654 | -0.009 (-0.57%) | 1,074,268 |
